Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.73
+0.02 (0.06%)
Feb 6, 2026, 4:00 PM EST - Market closed
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.72 | 25.75 | 25.71 | 25.73 | 25.73 | 0.08% | 5,077 |
| Feb 5, 2026 | 25.67 | 25.73 | 25.67 | 25.71 | 25.71 | 0.18% | 16,942 |
| Feb 4, 2026 | 25.64 | 25.71 | 25.63 | 25.66 | 25.66 | -0.04% | 64,122 |
| Feb 3, 2026 | 25.64 | 26.52 | 25.63 | 25.67 | 25.67 | 0.12% | 32,612 |
| Feb 2, 2026 | 25.64 | 25.68 | 25.64 | 25.64 | 25.64 | -0.18% | 4,493 |
| Jan 30, 2026 | 25.66 | 25.73 | 25.66 | 25.69 | 25.69 | 0.02% | 4,460 |
| Jan 29, 2026 | 25.65 | 25.76 | 25.65 | 25.68 | 25.68 | 0.01% | 70,704 |
| Jan 28, 2026 | 25.68 | 25.73 | 25.66 | 25.68 | 25.66 | -0.04% | 11,298 |
| Jan 27, 2026 | 25.69 | 25.72 | 25.68 | 25.69 | 25.67 | -0.02% | 8,556 |
| Jan 26, 2026 | 25.69 | 25.72 | 25.68 | 25.70 | 25.67 | 0.06% | 24,249 |
| Jan 23, 2026 | 25.65 | 25.72 | 25.65 | 25.68 | 25.66 | 0.12% | 22,751 |
| Jan 22, 2026 | 25.63 | 25.66 | 25.61 | 25.65 | 25.63 | -0.06% | 17,113 |
| Jan 21, 2026 | 25.61 | 25.69 | 25.60 | 25.67 | 25.64 | 0.21% | 65,710 |
| Jan 20, 2026 | 25.69 | 25.69 | 25.60 | 25.61 | 25.59 | -0.12% | 64,295 |
| Jan 16, 2026 | 25.67 | 25.67 | 25.63 | 25.64 | 25.62 | -0.12% | 3,055 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.66 | 25.67 | 25.65 | -0.08% | 3,767 |
| Jan 14, 2026 | 25.67 | 25.75 | 25.67 | 25.69 | 25.67 | 0.14% | 6,761 |
| Jan 13, 2026 | 25.65 | 25.67 | 25.64 | 25.66 | 25.63 | -0.02% | 2,877 |
| Jan 12, 2026 | 25.66 | 25.80 | 25.65 | 25.66 | 25.64 | -0.02% | 47,310 |
| Jan 9, 2026 | 25.65 | 25.67 | 25.64 | 25.67 | 25.64 | 0.20% | 3,601 |
| Jan 8, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.59 | -0.12% | 2,156 |
| Jan 7, 2026 | 25.69 | 25.69 | 25.58 | 25.65 | 25.62 | 0.10% | 14,751 |
| Jan 6, 2026 | 25.60 | 25.63 | 25.59 | 25.62 | 25.60 | 0.06% | 24,303 |
| Jan 5, 2026 | 25.58 | 25.65 | 25.56 | 25.61 | 25.58 | 0.22% | 25,372 |
| Jan 2, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.53 | -0.12% | 10,323 |
| Dec 31, 2025 | 25.49 | 25.64 | 25.49 | 25.58 | 25.56 | 0.02% | 16,712 |
| Dec 30, 2025 | 25.56 | 25.59 | 25.56 | 25.58 | 25.55 | -0.78% | 3,505 |
| Dec 29, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.58 | 0.16% | 2,854 |
| Dec 26, 2025 | 25.76 | 25.76 | 25.72 | 25.74 | 25.54 | 0.02% | 932 |
| Dec 24, 2025 | 25.71 | 25.77 | 25.71 | 25.73 | 25.53 | 0.19% | 1,874 |
| Dec 23, 2025 | 25.66 | 25.69 | 25.66 | 25.68 | 25.48 | 0.14% | 3,084 |
| Dec 22, 2025 | 25.70 | 25.74 | 25.63 | 25.65 | 25.45 | -0.27% | 33,832 |
| Dec 19, 2025 | 25.71 | 25.74 | 25.65 | 25.72 | 25.52 | 0.12% | 19,291 |
| Dec 18, 2025 | 25.73 | 25.76 | 25.67 | 25.69 | 25.49 | -0.12% | 313,029 |
| Dec 17, 2025 | 25.70 | 25.75 | 25.70 | 25.72 | 25.52 | 0.02% | 5,091 |
| Dec 16, 2025 | 25.66 | 25.75 | 25.66 | 25.71 | 25.51 | 0.14% | 4,492 |
| Dec 15, 2025 | 25.70 | 25.72 | 25.66 | 25.68 | 25.48 | 0.10% | 9,790 |
| Dec 12, 2025 | 25.64 | 25.66 | 25.64 | 25.65 | 25.45 | -0.14% | 5,443 |
| Dec 11, 2025 | 25.73 | 25.73 | 25.67 | 25.69 | 25.49 | -0.01% | 1,621 |
| Dec 10, 2025 | 25.65 | 25.69 | 25.64 | 25.69 | 25.49 | 0.23% | 20,871 |
| Dec 9, 2025 | 25.67 | 25.67 | 25.62 | 25.63 | 25.43 | -0.04% | 6,135 |
| Dec 8, 2025 | 25.63 | 25.65 | 25.63 | 25.64 | 25.44 | -0.14% | 2,746 |
| Dec 5, 2025 | 25.70 | 25.70 | 25.67 | 25.68 | 25.48 | -0.06% | 4,193 |
| Dec 4, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.49 | -0.15% | 4,684 |
| Dec 3, 2025 | 25.71 | 25.75 | 25.70 | 25.73 | 25.53 | 0.19% | 4,313 |
| Dec 2, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.48 | 0.02% | 1,728 |
| Dec 1, 2025 | 25.67 | 25.72 | 25.66 | 25.68 | 25.48 | -0.29% | 6,710 |
| Nov 28, 2025 | 25.75 | 25.80 | 25.74 | 25.75 | 25.55 | - | 15,992 |
| Nov 26, 2025 | 25.72 | 25.76 | 25.72 | 25.75 | 25.55 | -0.23% | 5,428 |
| Nov 25, 2025 | 25.79 | 25.83 | 25.77 | 25.81 | 25.53 | 0.19% | 13,743 |